Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.25 | 35.30 | 34.27 | 34.75 | 95,451 | -0.50(-1.42%) |
May 30, 2017 | 35.35 | 35.40 | 34.95 | 35.25 | 47,757 | -0.10(-0.28%) |
May 26, 2017 | 35.30 | 35.55 | 35.00 | 35.35 | 45,522 | +0.05(+0.14%) |
May 25, 2017 | 35.55 | 35.60 | 35.00 | 35.30 | 39,527 | +0.10(+0.28%) |
May 24, 2017 | 35.30 | 35.75 | 35.10 | 35.20 | 79,494 | -0.10(-0.28%) |
May 23, 2017 | 35.40 | 35.75 | 34.50 | 35.30 | 122,961 | +0.10(+0.28%) |
May 22, 2017 | 35.00 | 35.25 | 34.65 | 35.20 | 61,862 | +0.30(+0.86%) |
May 19, 2017 | 35.35 | 35.35 | 34.65 | 34.90 | 79,460 | -0.35(-0.99%) |
May 18, 2017 | 33.60 | 35.30 | 33.40 | 35.25 | 186,014 | +1.55(+4.60%) |
May 17, 2017 | 34.20 | 34.75 | 33.60 | 33.70 | 122,053 | -1.25(-3.58%) |
May 16, 2017 | 34.90 | 35.05 | 34.35 | 34.95 | 85,889 | +0.15(+0.43%) |
May 15, 2017 | 34.45 | 35.30 | 34.45 | 34.80 | 57,407 | +0.70(+2.05%) |
May 12, 2017 | 34.00 | 34.50 | 33.65 | 34.10 | 254,879 | +0.08(+0.22%) |
May 11, 2017 | 33.75 | 34.05 | 33.15 | 34.02 | 182,583 | -0.02(-0.07%) |
May 10, 2017 | 34.55 | 34.60 | 32.00 | 34.05 | 372,297 | -2.30(-6.33%) |
May 09, 2017 | 36.30 | 36.55 | 35.25 | 36.35 | 70,420 | +0.20(+0.55%) |
May 08, 2017 | 36.00 | 36.30 | 35.50 | 36.15 | 59,321 | +0.00(+0.00%) |
May 05, 2017 | 35.80 | 36.25 | 35.65 | 36.15 | 50,198 | +0.50(+1.40%) |
May 04, 2017 | 35.85 | 35.95 | 35.10 | 35.65 | 59,384 | +0.00(+0.00%) |
May 03, 2017 | 36.00 | 36.00 | 35.30 | 35.65 | 40,678 | -0.50(-1.38%) |
May 02, 2017 | 36.55 | 36.70 | 35.85 | 36.15 | 36,646 | -0.40(-1.09%) |
May 01, 2017 | 36.80 | 36.85 | 36.00 | 36.55 | 130,370 | -0.10(-0.27%) |
Apr 28, 2017 | 37.35 | 37.35 | 36.50 | 36.65 | 73,320 | -0.75(-2.01%) |
Apr 27, 2017 | 37.00 | 37.55 | 36.80 | 37.40 | 61,589 | +0.30(+0.81%) |
Apr 26, 2017 | 36.35 | 37.50 | 36.30 | 37.10 | 99,046 | +0.65(+1.78%) |
Apr 25, 2017 | 36.55 | 35.10 | 36.45 | 72,028 | +1.60(+4.59%) | |
Apr 24, 2017 | 34.85 | 35.15 | 34.05 | 34.85 | 61,076 | +0.80(+2.35%) |
Apr 21, 2017 | 34.25 | 34.35 | 33.80 | 34.05 | 45,970 | -0.10(-0.29%) |
Apr 20, 2017 | 33.55 | 34.35 | 33.55 | 34.15 | 56,049 | +0.80(+2.40%) |
Apr 19, 2017 | 33.60 | 33.60 | 32.70 | 33.35 | 75,261 | +0.40(+1.21%) |
Apr 18, 2017 | 32.30 | 33.00 | 32.30 | 32.95 | 56,886 | +0.50(+1.54%) |
Apr 17, 2017 | 32.15 | 32.55 | 32.05 | 32.45 | 42,017 | +0.45(+1.41%) |
Apr 13, 2017 | 32.30 | 32.65 | 31.90 | 32.00 | 56,436 | -0.40(-1.23%) |
Apr 12, 2017 | 33.25 | 33.30 | 32.35 | 32.40 | 42,015 | -1.10(-3.28%) |
Apr 11, 2017 | 33.00 | 33.50 | 32.70 | 33.50 | 54,704 | +0.40(+1.21%) |
Apr 10, 2017 | 33.65 | 34.20 | 32.95 | 33.10 | 59,133 | -0.65(-1.93%) |
Apr 07, 2017 | 33.55 | 33.75 | 33.25 | 33.75 | 56,981 | +0.00(+0.00%) |
Apr 06, 2017 | 33.00 | 33.80 | 32.80 | 33.75 | 72,808 | +0.70(+2.12%) |
Apr 05, 2017 | 34.15 | 34.40 | 33.05 | 33.05 | 97,999 | -0.85(-2.51%) |
Apr 04, 2017 | 33.65 | 34.30 | 33.55 | 33.90 | 76,484 | +0.00(+0.00%) |
Apr 03, 2017 | 35.75 | 35.80 | 33.70 | 33.90 | 80,578 | -1.85(-5.17%) |
Mar 31, 2017 | 35.85 | 36.00 | 35.05 | 35.75 | 97,898 | -0.05(-0.14%) |
Mar 30, 2017 | 34.95 | 35.90 | 34.70 | 35.80 | 69,951 | +0.80(+2.29%) |
Mar 29, 2017 | 34.85 | 35.10 | 34.49 | 35.00 | 36,625 | +0.00(+0.00%) |
Mar 28, 2017 | 33.80 | 35.10 | 33.55 | 35.00 | 105,485 | +1.05(+3.09%) |
Mar 27, 2017 | 33.65 | 34.35 | 33.60 | 33.95 | 66,860 | -0.25(-0.73%) |
Mar 24, 2017 | 34.60 | 35.00 | 34.10 | 34.20 | 60,503 | -0.25(-0.73%) |
Mar 23, 2017 | 33.40 | 34.75 | 33.40 | 34.45 | 65,090 | +1.05(+3.14%) |
Mar 22, 2017 | 33.75 | 34.15 | 33.10 | 33.40 | 63,906 | -0.35(-1.04%) |
Mar 21, 2017 | 35.70 | 35.70 | 33.75 | 33.75 | 71,181 | -1.65(-4.66%) |
Mar 20, 2017 | 36.75 | 36.75 | 35.40 | 35.40 | 62,501 | -1.40(-3.80%) |
Mar 17, 2017 | 35.50 | 37.00 | 35.35 | 36.80 | 200,576 | +1.15(+3.23%) |
Mar 16, 2017 | 35.95 | 36.15 | 35.50 | 35.65 | 50,462 | +0.20(+0.56%) |
Mar 15, 2017 | 34.70 | 35.75 | 34.45 | 35.45 | 49,727 | +0.90(+2.60%) |
Mar 14, 2017 | 34.25 | 34.98 | 34.10 | 34.55 | 45,667 | +0.10(+0.29%) |
Mar 13, 2017 | 34.25 | 34.70 | 34.05 | 34.45 | 42,427 | +0.05(+0.15%) |
Mar 10, 2017 | 34.00 | 34.50 | 33.80 | 34.40 | 76,246 | +0.60(+1.78%) |
Mar 09, 2017 | 34.15 | 34.35 | 33.65 | 33.80 | 171,376 | -0.20(-0.59%) |
Mar 08, 2017 | 34.60 | 34.65 | 34.00 | 34.00 | 65,646 | -0.50(-1.45%) |
Mar 07, 2017 | 34.55 | 35.30 | 34.40 | 34.50 | 105,101 | -0.10(-0.29%) |
Mar 06, 2017 | 34.40 | 34.85 | 34.30 | 34.60 | 58,183 | +0.05(+0.14%) |
Mar 03, 2017 | 35.15 | 35.40 | 34.40 | 34.55 | 72,595 | -0.65(-1.85%) |
Mar 02, 2017 | 35.20 | 35.25 | 34.98 | 35.20 | 59,277 | -0.20(-0.56%) |